Canada Nickel Company Inc (4E0)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.18483412322 | 0.844 | 0.902 | 0.799 | 14800 | 0.82987229 | DE |
| 4 | -0.136 | -14.0206185567 | 0.97 | 0.995 | 0.799 | 13890 | 0.88113962 | DE |
| 12 | -0.144 | -14.7239263804 | 0.978 | 1.078 | 0.799 | 13757 | 0.94917932 | DE |
| 26 | 0.13 | 18.4659090909 | 0.704 | 1.528 | 0.683 | 25649 | 1.04215097 | DE |
| 52 | 0.059 | 7.61290322581 | 0.775 | 1.528 | 0.59 | 27164 | 0.93031105 | DE |
| 156 | 0.059 | 7.61290322581 | 0.775 | 1.528 | 0.59 | 27164 | 0.93031105 | DE |
| 260 | 0.059 | 7.61290322581 | 0.775 | 1.528 | 0.59 | 27164 | 0.93031105 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 0.849 | 0.015 | 1.80 | 0.836 | 0.878 | 0.804 | 150106 |
| 1719260820 | 0.834 | 0.022 | 2.71 | 0.8149999 | 0.902 | 0.8149999 | 36825 |
| 1719001620 | 0.812 | -0.015 | -1.81 | 0.8209999 | 0.843 | 0.811 | 5575 |
| 1718915160 | 0.827 | -0.002 | -0.24 | 0.828 | 0.846 | 0.827 | 12400 |
| 1718828820 | 0.829 | 0 | 0.00 | 0.8179999 | 0.829 | 0.799 | 12950 |
| 1718742360 | 0.829 | -0.001 | -0.12 | 0.844 | 0.844 | 0.807 | 6251 |
| 1718656020 | 0.83 | -0.029 | -3.38 | 0.874 | 0.874 | 0.83 | 18542 |
| 1718396820 | 0.859 | 0.009 | 1.06 | 0.878 | 0.878 | 0.859 | 900 |
| 1718310420 | 0.85 | -0.02 | -2.30 | 0.879 | 0.879 | 0.839 | 7547 |
| 1718224020 | 0.87 | -0.01 | -1.14 | 0.876 | 0.89 | 0.87 | 17660 |
| 1718137620 | 0.88 | -0.01 | -1.12 | 0.902 | 0.902 | 0.88 | 14085 |
| 1718051220 | 0.89 | 0.004 | 0.45 | 0.868 | 0.903 | 0.867 | 10465 |
| 1717792020 | 0.886 | -0.015 | -1.66 | 0.891 | 0.916 | 0.886 | 18085 |
| 1717705620 | 0.901 | 0.001 | 0.11 | 0.891 | 0.92 | 0.891 | 7150 |
| 1717619220 | 0.9 | -0.01 | -1.10 | 0.901 | 0.932 | 0.891 | 24005 |
| 1717532820 | 0.91 | -0.02 | -2.15 | 0.923 | 0.944 | 0.91 | 42764 |
| 1717446420 | 0.93 | -0.018 | -1.90 | 0.97 | 0.97 | 0.93 | 6498 |
| 1717187220 | 0.948 | -0.006 | -0.63 | 0.931 | 0.948 | 0.931 | 5100 |
| 1717100820 | 0.954 | 0 | 0.00 | 0.955 | 0.956 | 0.931 | 17731 |
| 1717014420 | 0.954 | -0.016 | -1.65 | 0.995 | 0.995 | 0.95 | 14941 |
| 1716928020 | 0.97 | -0.001 | -0.10 | 0.97 | 0.97 | 0.97 | 2200 |
| 1716841560 | 0.971 | 0 | 0.00 | 0.971 | 0.992 | 0.971 | 2381 |
| 1716582420 | 0.971 | -0.057 | -5.54 | 0.958 | 0.995 | 0.957 | 9266 |
| 1716496020 | 1.028 | 0.04 | 3.84 | 1.004 | 1.03 | 0.98 | 8852 |
| 1716409620 | 0.99 | 0.017 | 1.75 | 1.024 | 1.044 | 0.99 | 9559 |
| 1716323160 | 0.973 | -0.095 | -8.90 | 1.078 | 1.078 | 0.973 | 66029 |
| 1716236760 | 1.068 | 0.07 | 7.23 | 0.999 | 1.068 | 0.999 | 22726 |
| 1715977620 | 0.996 | 0.066 | 7.10 | 0.945 | 1.03 | 0.945 | 42685 |
| 1715891220 | 0.93 | -0.019 | -2.00 | 0.93 | 0.941 | 0.93 | 2301 |
| 1715804820 | 0.949 | 0.018 | 1.93 | 0.953 | 0.953 | 0.931 | 12733 |
| 1715718420 | 0.931 | -0.02 | -2.10 | 0.953 | 0.953 | 0.931 | 1070 |
| 1715631960 | 0.951 | -0.009 | -0.94 | 0.925 | 0.962 | 0.925 | 10326 |
| 1715372820 | 0.96 | 0.01 | 1.05 | 0.975 | 0.975 | 0.938 | 8947 |
| 1715286420 | 0.95 | -0.022 | -2.26 | 0.931 | 0.95 | 0.931 | 1786 |
| 1715200020 | 0.972 | 0.013 | 1.36 | 0.951 | 0.986 | 0.951 | 11502 |
| 1715113620 | 0.959 | -0.022 | -2.24 | 0.983 | 0.983 | 0.951 | 7726 |
| 1715027220 | 0.981 | -0.005 | -0.51 | 0.997 | 0.997 | 0.981 | 4421 |
| 1714768020 | 0.986 | 0.006 | 0.61 | 0.951 | 0.989 | 0.941 | 6884 |
| 1714681560 | 0.98 | -0.01 | -1.01 | 1.008 | 1.008 | 0.975 | 8643 |
| 1714508820 | 0.99 | -0.038 | -3.70 | 1.002 | 1.002 | 0.99 | 3041 |
| 1714422420 | 1.028 | 0.02 | 1.78 | 0.992 | 1.028 | 0.992 | 4596 |
| 1714163220 | 1.01 | -0 | -0.39 | 1.006 | 1.028 | 1 | 12400 |
| 1714076820 | 1.014 | 0.02 | 2.32 | 1 | 1.032 | 1 | 2853 |
| 1713990420 | 0.991 | 0.016 | 1.64 | 0.985 | 1.024 | 0.985 | 15709 |
| 1713903960 | 0.975 | -0.014 | -1.42 | 0.961 | 0.996 | 0.931 | 14107 |
| 1713817560 | 0.989 | 0.01 | 1.02 | 0.972 | 1.018 | 0.972 | 26018 |
| 1713558420 | 0.979 | 0.027 | 2.84 | 0.944 | 0.979 | 0.944 | 4277 |
| 1713472020 | 0.952 | -0.037 | -3.74 | 0.955 | 0.993 | 0.952 | 18513 |
| 1713385620 | 0.989 | 0.009 | 0.92 | 0.993 | 0.993 | 0.955 | 24208 |
| 1713299220 | 0.98 | 0.02 | 2.08 | 0.97 | 1.01 | 0.97 | 6289 |
| 1713212820 | 0.96 | -0.052 | -5.14 | 1.016 | 1.016 | 0.96 | 22649 |
| 1712953620 | 1.012 | -0.01 | -0.78 | 1.036 | 1.06 | 1.008 | 9597 |
| 1712867220 | 1.02 | 0 | 0.39 | 1.01 | 1.02 | 0.998 | 7884 |
| 1712780760 | 1.016 | -0.01 | -0.97 | 1.072 | 1.072 | 1.004 | 16714 |
| 1712694360 | 1.026 | 0.05 | 4.80 | 0.951 | 1.026 | 0.951 | 16700 |
| 1712607960 | 0.979 | 0.044 | 4.71 | 0.99 | 0.99 | 0.952 | 23969 |
| 1712348820 | 0.935 | -0.024 | -2.50 | 0.964 | 0.964 | 0.935 | 2500 |
| 1712262360 | 0.959 | 0.015 | 1.59 | 1.008 | 1.008 | 0.91 | 16550 |
| 1712175960 | 0.944 | -0.03 | -3.08 | 0.969 | 0.969 | 0.922 | 21718 |
| 1712089560 | 0.974 | -0.003 | -0.31 | 0.978 | 1.01 | 0.95 | 36978 |
| 1711661160 | 0.977 | 0.026 | 2.73 | 0.945 | 0.977 | 0.945 | 6033 |
| 1711574820 | 0.951 | 0.002 | 0.21 | 0.97 | 0.986 | 0.951 | 7950 |
| 1711488360 | 0.949 | -0.02 | -2.06 | 0.962 | 0.981 | 0.949 | 38031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
